Amerikan Doları 50,0250 %0,01Euro 56,1701 %-0,00Gram Altın 6.569,00 %0,02Ons Altın 4.061,41 %0,00Brent Petrol 94,6240 %-0,59EUR/USD 1,1229 %-0,01Bitcoin 80.264,84 %0,16Ethereum 2.419,40 %-0,07

4 Mart 2004 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,6809520,6857140,6761900,680952%0,00
Afyon Çimento Sanayi T.A.Ş.0,1214500,1225400,1214500,121450%0,45
Akbank T.A.Ş.1,99282,03491,99281,9928%0,00
Akçansa Çimento Sanayi ve Ticaret A.Ş.4,00004,07503,97504,0000%-0,62
Akenerji Elektrik Üretim A.Ş.1,10061,11661,09261,1006%0,00
Akin Tekstil A.S.2,26002,26002,23002,2300%-1,33
Aksa Akrilik Kimya Sanayii A.Ş.0,0957670,0964660,0957670,095767%0,00
Aksigorta A.Ş.1,36221,36951,35491,3622%-0,53
Aksu Enerji Ve Ticaret A.S.0,6780200,6913200,6735900,678020%1,32
Alarko Carrier Sanayi ve Ticaret A.S.10,600010,700010,600010,6000%-0,93
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0316320,0325110,0316320,031632%-4,76
Alarko Holding A.Ş.1,68051,70301,68051,6805%-0,67
Alcatel Lucent Teletas Telekomunikasyon A.S.3,55973,65723,53533,5597%-1,35
Alkim Alkali Kimya A.S.0,3543910,3585120,3379080,354391%9,41
Alkim Kagit Sanayi ve Ticaret A.S.0,1357140,1428570,1347610,135714%-3,39
Altinyunus Cesme Turistik Inc.2,53312,61812,53312,5331%-1,97
Anadolu Anonim Türk Sigorta Şirketi0,3921490,3979440,3921490,392149%-0,49
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,4665570,4765900,4665570,466557%-1,06
Anadolu Grubu Holding A.S.0,0945000,0971250,0945000,094500%0,00
Anadolu Hayat Emeklilik A.S.0,6526900,6566000,6253400,652690%0,00
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,8877520,8978400,8827080,887752%0,00
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1576960,1591560,1562350,157696%0,94
Arcelik A.S.7,65857,65857,46347,4634%-2,55
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,4657800,4789900,4624700,465780%-2,76
Arsan Tekstil Sanayi ve Ticaret A.S.0,0568750,0568750,0563410,056341%0,00
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1543680,1573080,1528980,154368%-0,94
Ata Gayrimenkul Yatirim Ortakligi A.S.1,16361,21361,13501,1636%-1,81
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,3538400,3601600,3475200,353840%5,66
Atlantis Yatirim Holding A.S.1,71241,74071,69831,7124%-2,42
Atlas Yatırım Ortaklığı A.Ş.0,5187900,5236800,5090000,518790%0,95
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,22241,25481,21431,2224%-0,66
Ayen Enerji A.S.0,8311600,8401000,8311600,831160%-0,53
Aygaz A.S.3,57503,57503,52503,5250%-0,70
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,74731,75941,73521,7473%0,70
Bak Ambalaj Sanayi ve Ticaret A.S.0,9186410,9186410,9035810,903581%0,00
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,73751,76251,73751,7375%-0,71
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0327540,0333890,0327540,032754%-1,90
Batisoke Cimento Sanayi ve Ticaret A.S.0,2888300,2888300,2848500,284850%-1,38
Besiktas Futbol Yatirimlari A.S.0,4497720,4616600,4477900,449772%-3,40
Big Medya Teknoloji Anonim Sirketi2,51082,51082,46062,4756%0,61
Birlik Mensucat Fabric Industry and Trade Inc.5,71465,75585,71465,7146%-2,80
Blume Metal Kimya Anonim Sirketi0,1705880,1733390,1696710,170588%-1,06
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.1,28001,30001,28001,2800%-0,78
Borusan Yatirim ve Pazarlama A.S.3,03333,08333,01673,0333%-1,09
Bosch Fren Sistemleri A.Ş.2.435,002.455,002.435,002.435,00%-0,41
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0251710,0251710,0249950,024995%0,71
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,37801,42681,36581,3780%1,80
Burcelik Bursa Celik Dokum Sanayi A.S.0,0938460,0953840,0923070,093846%-2,40
Bursa Cimento Fabrikasi A.S.1,24101,25161,20891,2410%2,65
Celik Halat ve Tel Sanayii A.S.0,9223800,9314300,9178600,922380%-1,92
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,7310300,7310300,6942500,726440%4,64
Cim Beton Hazirbeton Prefabrication A.S.11,000011,000010,800010,8000%-0,92
Cimentas Izmir Cimento Fabrikasi A.S.2,67732,72552,67732,6773%-0,89
Coca-Cola İçecek A.Ş.4,20004,28004,15004,2000%0,00
Cosmos Yatirim Holding A.S.2,08792,08791,89651,8965%-2,68
Çelebi Hava Servisi A.Ş.5,02785,02784,97224,9722%-0,56
Çimsa Çimento Sanayi ve Ticaret A.Ş.3,20003,25003,20003,2000%-1,54
Dagi Yatirim Holding A.S.2,15072,15072,07102,0909%-0,94
Dardanel Onentas Gida Sanayi A.S.1,27001,29001,21001,2700%5,83
Demisas Dokum Emaye Sanayi A.S.0,5981300,6068000,5981300,598130%-1,43
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.11,000011,800010,400011,0000%-2,65
Derimod Konfeksiyon Ayakkabi A.S.0,5729200,5819400,5729200,572920%0,00
Deva Holding A.S.0,3667000,3667000,3571300,357130%-0,89
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.3,02503,07503,00003,0250%-0,82
Dogan Burda Magazine Publishing and Media Inc.2,51082,51082,46062,4731%0,51
Dogan Sirketler Grubu Holdings A.S.0,9378800,9378800,9228700,922870%-0,81
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,6949770,7059210,6895040,694977%-0,78
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,6949800,7059200,6895000,694980%-0,78
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,2993600,3038900,2970900,299360%-1,49
Dogusan Boru Sanayii ve Ticaret A.S.0,7178500,7260100,7015400,717850%1,15
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,15172,15172,11372,1137%-1,33
Dunya Holding A.Ş.11,407511,679211,407511,4075%0,00
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0762490,0784590,0740390,076249%1,47
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1611110,1611110,1555550,157407%0,00
Eczacibasi Yatirim Holding A.S.1,36671,38331,35831,3667%0,61
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,86851,86851,82041,8204%-1,56
Ege Endustri ve Ticaret A.S.6,10006,15006,05006,1000%-0,81
Ege Profil ve Sanayi A.S.0,1280940,1312960,1280940,128094%-1,23
Ege Seramik Sanayi ve Ticaret A.Ş.1,04001,05001,03001,0400%0,97
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,9258300,9796500,8881500,925830%1,18
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,4373300,4453300,4160000,437330%0,00
Emek Elektrik Endüstrisi A.Ş.0,5400000,5550000,5350000,540000%1,89
Eminis Ambalaj A.S.1,41801,41801,40261,4026%-1,09
Enka Insaat ve Sanayi A.S.0,6700290,6850300,6700290,670029%-1,47
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,57901,64431,43551,5790%-1,63
Eregli Demir ve Celik Fabrikalari T.A.S.0,3407400,3446120,3349320,340740%1,15
Ersu Meyve ve Gida Sanayi A.S.0,7196800,7321400,7196800,719680%0,00
Escort Teknoloji Yatırım A.Ş.0,0348430,0374100,0342930,034843%-14,03
Federal-Mogul Izmit Piston2,65712,74292,60002,6571%2,76
Fenerbahçe Futbol A.Ş.6,32936,51966,32936,3293%-1,48
Ford Otomotiv Sanayi A.Ş.0,9500000,9650000,9500000,950000%-0,52
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0057320,0057810,0056830,005732%0,00
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,45111,55031,43871,4511%-2,50
Garanti Faktoring A.S.0,3840500,3863100,3705000,384050%0,00
Garanti Yatirim Ortakligi A.S.0,2297000,2297000,2257200,225720%-1,16
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0645790,0666910,0642770,064579%-1,38
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,8614180,8978420,8559540,861418%-3,07
Goodyear Lastikleri T.A.Ş.0,1097670,1105520,1089830,109767%0,00
Göltaş Göller Bölgesi Çimento A.Ş.3,66003,72003,66003,6600%-1,08
GSD Denizcilik Gayrimenkul A.Ş.0,4999900,5033200,4966500,499990%0,00
GSD Holding A.S.0,3434000,3434000,3374300,340420%-0,87
Gubre Fabrikalari T.A.S.0,1919800,1953500,1919800,191980%0,00
Hacı Ömer Sabancı Holding A.Ş.3,26303,31563,26303,2630%-0,80
Hektaş Ticaret T.A.Ş.0,0256190,0256190,0247650,025277%2,07
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,74322,74322,70082,7008%-0,52
ICBC Turkey Bank A.S.0,3148200,3148200,3079800,314820%0,00
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1300000,1320000,1260000,130000%-5,11
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,17561,23121,16761,1756%0,00
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,8400000,8500000,8300000,840000%0,00
Ihlas Holding A.S.1,00571,02141,00571,0057%-0,78
Intema Insaat ve Tesisat Malzeme A.S.0,6840700,6840700,6648000,664800%0,49
Inveo Yatırım Holding A.Ş.0,1118950,1273700,1095140,111895%-5,05
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,5474800,5665800,5411200,547480%0,00
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,5474840,5665830,5411180,547484%0,00
Is Finansal Kiralama A.S.0,1746000,1762700,1729400,174600%-1,87
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,7181200,7415900,7181200,718120%-2,55
Isiklar Enerji ve Yapı Holding A.Ş.0,8100000,8100000,8000000,810000%1,25
Izmir Demir Celik Sanayi A.S.0,2490000,2523200,2490000,249000%-0,66
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,5572200,5637800,5539400,557220%0,00
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,2387700,2387700,2322300,233870%0,00
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0794300,0802500,0786100,079430%3,18
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2315200,2315200,2288700,230190%0,58
Karsan Otomotiv Sanayii ve Ticaret A.S.3,58063,62863,58063,5806%0,00
Karsu Tekstil Sanayii ve Ticaret A.S.0,6766700,6933300,6766700,676670%-1,46
Kartonsan Karton Sanayi ve Ticaret A.Ş.65,357165,357163,928663,9286%0,56
Kent Gıda Maddeleri Sanayii A.Ş.0,0179000,0181000,0178000,017900%-0,56
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1362900,1390000,1344800,136290%1,35
Kervansaray Yatirim Holding A.S.1,02131,02801,01451,0213%0,00
Klimasan Klima Sanayi ve Ticaret A.Ş.0,4431800,4469700,4393900,443180%1,74
Koç Holding A.Ș.6,31676,40156,27436,3167%-0,67
Konfrut Gida Sanayi ve Ticaret A.S.0,0625000,0625000,0600000,060625%1,57
Konya Cimento Sanayii A.S.16,800016,900016,500016,8000%0,00
Kordsa Teknik Tekstil A.S.0,1268480,1279010,1268480,126848%1,26
Koza Anadolu Metal Madencilik A.S.0,1577000,1591600,1562400,157700%0,93
Kristal Kola ve Meşrubat Sanayi A.Ş.1,24171,24171,22641,2264%0,00
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,13331,13811,11901,1333%1,28
Kütahya Porselen Sanayi A.Ş.1,21431,22081,21431,2143%0,00
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0285360,0302430,0285360,028536%-2,50
Logo Yazilim Sanayi ve Ticaret A.S.1,44171,45001,40001,4417%-1,70
Luks Kadife Ticaret Sanayii A.S.0,9578500,9578500,9504300,957850%0,00
Lydia Holding AS0,8929030,8929030,8654290,872298%0,79
Makina Takim Endustrisi A.S.0,6371900,6645000,6280900,637190%0,00
Marmaris Altinyunus Turistik Tesisler A.S.4,17504,30004,17504,1750%-0,60
Marshall Boya ve Vernik Sanayi A.Ş.12,015412,175611,935312,0154%1,35
Marti Otel İşletmeleri A.Ş.1,44001,44001,40001,4100%-2,76
Mazhar Zorlu Holding A.S.1,45001,48001,44001,4500%1,40
Menderes Tekstil Sanayi ve Ticaret A.S.0,2760200,2760200,2725700,276020%1,27
Merko Gıda Sanayi ve Ticaret A.Ş.1,56391,59941,54611,5639%1,15
Metemtur Otelcilik ve Turizm AS0,8690200,8830400,8643500,869020%-1,06
Metro Ticari ve Mali Yatirimlar Holding A.S.0,7792500,7895800,7740900,779250%0,67
Metro Yatirim Ortakligi A.S.1,09331,12671,09331,0933%-1,21
Migros Ticaret Anonim Sirketi7,40007.500.000,007.350.000,007.500.000,00%0,00
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,8929000,8929000,8654300,872300%0,79
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,15421,17801,12101,1542%-1,62
Mondi Turkey Corrugated Cardboard Inc.1,15421,17801,12101,1542%-1,62
Net Holding A.S.0,2289700,2344200,2262400,228970%-2,32
Netas Telekomunikasyon A.S.4,17504,22504,12504,1750%-1,18
Nuh Cimento Sanayi A.S.2,70002,70002,62502,6750%0,00
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,5225000,5300000,5225000,522500%-1,42
Otokar Otomotiv ve Savunma Sanayi A.Ş.4,52504,57504,47504,5250%-1,09
Oyak Cimento Fabrikalari A.S.0,5266290,5266290,5148390,514839%-0,76
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0168800,0171490,0166110,016880%1,21
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.0,8760000,8760000,8400000,844000%-1,86
Parsan Makina Parçaları Sanayi A.Ş.0,3982600,3982600,3852300,398260%3,88
Penguen Gıda Sanayi A.Ş.1,92411,96721,92411,9241%0,00
Petkim Petrokimya Holding A.S.0,5041200,5138100,5041200,504120%0,00
Petrokent Turizm A.Ş.9,792010,76109,58809,7920%5,49
Pınar Entegre Et ve Un Sanayi A.Ş.0,1029760,1071420,0982140,102976%2,98
Pinar Su Sanayi ve Ticaret A.S.0,0663800,0663800,0632780,064519%1,46
Pinar Sut Mamulleri Sanayii A.S.0,1615760,1665020,1551720,161576%-0,61
Platform Turizm Tasimacilik A.S.31,450031,450031,200031,2000%-0,06
QNB Bank A.Ş.0,2326630,2357660,2326630,232663%-1,32
QNB Finansal Kiralama A.S.0,8724200,8830600,8671000,872420%-0,61
QNB Finansal Kiralama A.Ş.0,1003240,1015470,0998340,100324%-0,73
QNB Finansbank A.Ş.0,3819800,3870800,3819800,381980%-1,32
Ral Yatirim Holding A.S.0,1142530,1158180,1142530,114253%-0,68
Ray Sigorta A.S.0,6530100,6612700,6447400,653010%0,00
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,6500000,6600000,6300000,650000%-5,11
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,7875500,8082750,7806420,787550%0,88
Sanko Pazarlama İthalat İhracat A.Ş.1,60431,62161,49391,6043%7,39
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0905000,0910000,0880000,090500%2,84
Sasa Polyester Sanayi A.Ş.0,0079280,0080320,0078760,007928%1,32
Selcuk Gida Endustri Ihracat A.S.18,177918,610718,177918,1779%0,00
Serve Film Prodüksiyon Eglence A.S.1,13331,13811,11901,1333%1,28
Soktas Tekstil Sanayi ve Ticaret A.S.1,36371,36371,32941,3294%-0,64
Sonmez Filament Sentetik A.S.1,43001,59001,37001,4300%-11,18
Sonmez Pamuklu Sanayii A.S.0,2155510,2248550,2093480,215551%-3,47
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,83002,83002,83002,8300%0,71
Şekerbank T.A.Ş.0,3458900,3458900,3327500,343700%0,00
Tat Gida Sanayi A.S.2,52502,57502,50002,5250%0,00
Tek Art Insaat Ticaret Turizm A.S.3,47553,54553,47553,4755%-2,61
Tera Finansal Yatırımlar Holding A.Ş.0,7742440,7742440,7455690,752737%-0,94
Tera Yatirim Teknoloji Holding A.Ş.0,4084880,4198980,3993610,408488%1,70
Tofas Turk Otomobil Fabrikasi A.S.2,74502,76302,71802,7450%-1,61
Tukas Gida Sanayi ve Ticaret A.S.0,3462960,3555550,3444440,346296%-2,09
Tupras Turkiye Petrol Rafinerileri A.S.1,57141,60001,54291,5714%0,92
Turcas Petrol A.S.0,8177000,8303800,8113600,817700%-0,77
Turk Prysmian Kablo ve Sistemleri A.S.0,5195600,5296200,5095100,519560%1,97
Turk Sise ve Cam Fabrikalari A.S.0,5396800,5396800,5323400,532340%0,00
Turkcell Iletisim Hizmetleri A.S.3,10683,12303,06883,1068%0,00
Turkish Airlines Inc.0,0011900,0011900,0011000,001150%2,68
Turkiye Sigorta A.S.0,0262670,0262670,0254330,025572%-1,08
Turkiye Sınai Kalkınma Bankası A.Ş.0,1609400,1649500,1566600,156660%0,00
Türk Tuborg Bira ve Malt Sanayii A.Ş.2,44162,44162,07542,3021%10,00
Türkiye Garanti Bankası A.Ş.1,10581,10581,09421,0942%-1,55
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,8316200,8316200,7686200,800120%3,25
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,3593200,3627100,3593200,359320%-0,93
Usak Seramik Sanayii A.S.0,0741230,0773460,0721890,074123%3,60
Ülker Bisküvi Sanayi A.Ş.5,55005,65005,50005,5500%-1,77
Vakif Finansal Kiralama A.S.0,0104790,0104790,0103840,010431%-0,90
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0328470,0328470,0322230,032472%-1,89
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,6249000,6482400,6223100,624900%-1,23
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2428100,2460900,2417200,242810%0,00
Vestel Elektronik Sanayi ve Ticaret A.S.5,70005,85005,70005,7000%-0,87
Viking Kagit ve Seluloz A.S.0,4029400,4117600,4000000,402940%0,73
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0600000,0600000,0590000,059000%0,00
Yapi ve Kredi Bankasi A.S.0,7600400,7664300,7536600,760040%0,85
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,3195500,3432200,3195500,319550%-0,61
Yesil Yapi Endustrisi A.S.0,5961870,5961870,5824500,585197%0,00
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0807970,0856570,0801900,080797%-8,28
Zorlu Enerji Elektrik Üretim A.Ş.1,42491,45181,41151,4249%0,95